6254 野村マイクロ・サイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	14,160	15,140	14,130	14,930	3,111,300	3,732.50
2023-12-28	14,490	14,680	14,110	14,310	1,825,600	3,577.50
2023-12-27	14,200	14,790	14,050	14,790	2,478,900	3,697.50
2023-12-26	14,600	14,620	13,460	14,200	2,782,200	3,550
2023-12-25	14,140	14,880	14,070	14,560	1,950,500	3,640
2023-12-22	14,040	14,100	13,610	14,060	2,022,300	3,515
2023-12-21	13,180	13,830	13,030	13,800	1,932,700	3,450
2023-12-20	13,200	13,680	12,880	13,480	2,372,800	3,370
2023-12-19	12,020	12,810	11,790	12,810	1,492,100	3,202.50
2023-12-18	12,350	12,550	11,750	12,030	1,301,100	3,007.50
2023-12-15	11,900	12,600	11,590	12,470	1,625,000	3,117.50
2023-12-14	11,990	12,460	11,710	11,830	2,020,200	2,957.50
2023-12-13	11,550	11,670	11,150	11,520	1,059,900	2,880
2023-12-12	11,650	11,920	11,330	11,450	912,800	2,862.50
2023-12-11	11,280	11,690	11,070	11,290	943,700	2,822.50
2023-12-08	10,860	11,430	10,810	11,020	1,042,100	2,755
2023-12-07	11,140	11,240	10,610	10,980	1,165,400	2,745
2023-12-06	10,970	11,870	10,940	11,540	1,787,700	2,885
2023-12-05	11,910	11,950	10,900	11,030	2,090,500	2,757.50
2023-12-04	11,840	12,160	11,490	12,070	1,378,900	3,017.50
2023-12-01	11,480	11,800	11,280	11,740	1,039,200	2,935
2023-11-30	10,900	11,490	10,840	11,430	901,600	2,857.50
2023-11-29	10,370	10,910	10,320	10,880	564,100	2,720
2023-11-28	10,760	10,860	10,260	10,490	733,000	2,622.50
2023-11-27	10,530	11,040	10,470	10,740	825,000	2,685
2023-11-24	10,670	10,870	10,360	10,440	689,000	2,610
2023-11-22	10,240	10,620	10,130	10,490	512,300	2,622.50
2023-11-21	10,340	10,480	9,840	10,360	792,800	2,590
2023-11-20	10,290	10,650	10,130	10,300	867,100	2,575
2023-11-17	9,800	10,220	9,740	10,180	733,400	2,545
2023-11-16	9,430	9,910	9,250	9,890	868,800	2,472.50
2023-11-15	9,270	9,350	8,810	9,280	775,500	2,320
2023-11-14	8,570	8,940	8,570	8,770	375,700	2,192.50
2023-11-13	8,670	8,830	8,520	8,570	334,900	2,142.50
2023-11-10	8,420	8,600	8,260	8,570	261,100	2,142.50
2023-11-09	8,280	8,430	8,110	8,320	339,900	2,080
2023-11-08	8,450	8,470	8,180	8,240	458,700	2,060
2023-11-07	8,490	8,700	8,430	8,600	364,700	2,150
2023-11-06	8,310	8,450	8,050	8,450	387,200	2,112.50
2023-11-02	7,800	8,080	7,790	8,050	315,700	2,012.50
2023-11-01	7,650	7,670	7,510	7,560	262,400	1,890
2023-10-31	7,580	7,630	7,280	7,610	363,100	1,902.50
2023-10-30	7,690	7,720	7,470	7,540	438,000	1,885
2023-10-27	7,310	7,680	7,170	7,680	674,000	1,920
2023-10-26	6,980	7,440	6,970	7,250	1,387,200	1,812.50
2023-10-25	6,920	6,920	6,800	6,920	232,300	1,730
2023-10-24	5,740	5,940	5,600	5,920	171,400	1,480
2023-10-23	5,800	5,800	5,610	5,610	97,200	1,402.50
2023-10-20	5,680	5,820	5,660	5,800	125,400	1,450
2023-10-19	5,950	5,950	5,810	5,810	112,200	1,452.50
2023-10-18	6,030	6,110	5,960	6,090	74,700	1,522.50
2023-10-17	6,020	6,160	5,890	6,080	221,400	1,520
2023-10-16	6,180	6,200	5,920	6,000	205,400	1,500
2023-10-13	6,410	6,590	6,270	6,300	226,100	1,575
2023-10-12	5,890	6,420	5,840	6,420	248,800	1,605
2023-10-11	5,890	5,890	5,780	5,800	60,500	1,450
2023-10-10	5,660	5,850	5,600	5,840	99,200	1,460
2023-10-06	5,580	5,660	5,560	5,560	47,400	1,390
2023-10-05	5,670	5,690	5,530	5,640	76,200	1,410
2023-10-04	5,620	5,680	5,570	5,570	84,800	1,392.50
2023-10-03	5,830	5,870	5,720	5,770	86,700	1,442.50
2023-10-02	6,140	6,180	5,860	5,880	98,400	1,470
2023-09-29	6,020	6,170	6,010	6,090	118,800	1,522.50
2023-09-28	5,940	6,020	5,900	5,960	61,000	1,490
2023-09-27	5,910	6,020	5,890	6,010	56,600	1,502.50
2023-09-26	6,180	6,180	5,970	6,000	128,800	1,500
2023-09-25	6,080	6,190	6,010	6,170	59,400	1,542.50
2023-09-22	6,010	6,150	5,930	6,070	97,100	1,517.50
2023-09-21	6,190	6,220	6,090	6,110	82,700	1,527.50
2023-09-20	6,120	6,270	6,110	6,180	123,300	1,545
2023-09-19	6,250	6,270	6,020	6,150	193,600	1,537.50
2023-09-15	6,400	6,450	6,280	6,360	458,500	1,590
2023-09-14	6,050	6,420	6,050	6,400	216,300	1,600
2023-09-13	6,030	6,140	6,030	6,040	84,200	1,510
2023-09-12	6,160	6,160	6,020	6,090	59,400	1,522.50
2023-09-11	6,130	6,220	6,030	6,100	97,800	1,525
2023-09-08	6,000	6,180	5,980	6,090	105,200	1,522.50
2023-09-07	6,130	6,200	6,030	6,030	90,900	1,507.50
2023-09-06	6,210	6,230	6,150	6,230	83,000	1,557.50
2023-09-05	6,030	6,220	6,020	6,200	89,200	1,550
2023-09-04	6,080	6,110	6,020	6,040	85,100	1,510
2023-09-01	5,840	6,030	5,810	6,020	108,600	1,505
2023-08-31	5,810	5,860	5,770	5,840	90,200	1,460
2023-08-30	5,790	5,890	5,710	5,710	87,600	1,427.50
2023-08-29	5,770	5,770	5,660	5,730	97,700	1,432.50
2023-08-28	5,640	5,760	5,610	5,760	96,400	1,440
2023-08-25	5,550	5,610	5,510	5,580	135,400	1,395
2023-08-24	5,750	5,770	5,660	5,710	110,300	1,427.50
2023-08-23	5,630	5,680	5,600	5,680	39,900	1,420
2023-08-22	5,850	5,850	5,620	5,680	78,700	1,420
2023-08-21	5,600	5,710	5,540	5,690	86,900	1,422.50
2023-08-18	5,520	5,620	5,490	5,580	48,000	1,395
2023-08-17	5,430	5,600	5,420	5,590	86,700	1,397.50
2023-08-16	5,570	5,620	5,490	5,500	104,200	1,375
2023-08-15	5,810	5,870	5,650	5,660	117,500	1,415
2023-08-14	6,120	6,180	5,660	5,660	267,400	1,415
2023-08-10	5,820	5,920	5,760	5,920	94,500	1,480
2023-08-09	5,780	5,940	5,780	5,890	115,400	1,472.50
2023-08-08	6,060	6,060	5,730	5,750	135,200	1,437.50
2023-08-07	6,000	6,040	5,870	6,020	119,300	1,505
2023-08-04	5,910	6,030	5,890	6,010	106,100	1,502.50
2023-08-03	6,040	6,090	5,990	6,000	102,700	1,500
2023-08-02	6,320	6,330	6,160	6,170	69,400	1,542.50
2023-08-01	6,320	6,340	6,260	6,330	41,600	1,582.50
2023-07-31	6,370	6,400	6,240	6,290	95,900	1,572.50
2023-07-28	6,200	6,330	6,130	6,270	103,400	1,567.50
2023-07-27	6,230	6,290	6,200	6,260	39,800	1,565
2023-07-26	6,280	6,310	6,230	6,280	46,000	1,570
2023-07-25	6,250	6,320	6,230	6,280	57,100	1,570
2023-07-24	6,280	6,390	6,210	6,230	78,200	1,557.50
2023-07-21	6,280	6,320	6,170	6,200	129,700	1,550
2023-07-20	6,470	6,530	6,320	6,380	132,500	1,595
2023-07-19	6,450	6,540	6,420	6,540	120,000	1,635
2023-07-18	6,300	6,400	6,300	6,330	53,600	1,582.50
2023-07-14	6,350	6,350	6,180	6,270	77,100	1,567.50
2023-07-13	6,180	6,240	6,100	6,170	89,200	1,542.50
2023-07-12	6,400	6,400	6,090	6,090	130,500	1,522.50
2023-07-11	6,420	6,480	6,350	6,370	76,900	1,592.50
2023-07-10	6,400	6,470	6,320	6,330	72,700	1,582.50
2023-07-07	6,400	6,550	6,370	6,430	87,900	1,607.50
2023-07-06	6,650	6,660	6,500	6,500	85,200	1,625
2023-07-05	6,660	6,700	6,600	6,690	79,000	1,672.50
2023-07-04	6,720	6,770	6,680	6,700	54,400	1,675
2023-07-03	6,770	6,810	6,700	6,740	112,100	1,685
2023-06-30	6,600	6,730	6,560	6,720	90,300	1,680
2023-06-29	6,480	6,660	6,460	6,630	95,700	1,657.50
2023-06-28	6,490	6,490	6,350	6,460	75,500	1,615
2023-06-27	6,380	6,430	6,230	6,320	94,500	1,580
2023-06-26	6,450	6,600	6,310	6,440	112,500	1,610
2023-06-23	6,570	6,790	6,340	6,450	196,900	1,612.50
2023-06-22	6,570	6,640	6,510	6,540	99,200	1,635
2023-06-21	6,650	6,700	6,590	6,610	72,400	1,652.50
2023-06-20	6,590	6,690	6,570	6,680	63,200	1,670
2023-06-19	6,740	6,770	6,590	6,680	114,400	1,670
2023-06-16	6,600	6,750	6,540	6,740	158,100	1,685
2023-06-15	6,670	6,840	6,560	6,560	206,300	1,640
2023-06-14	6,800	6,800	6,570	6,680	172,400	1,670
2023-06-13	6,550	6,760	6,530	6,690	251,200	1,672.50
2023-06-12	6,500	6,520	6,410	6,470	117,100	1,617.50
2023-06-09	6,310	6,480	6,270	6,440	220,300	1,610
2023-06-08	6,220	6,330	6,150	6,210	170,600	1,552.50
2023-06-07	6,510	6,550	6,230	6,290	217,200	1,572.50
2023-06-06	6,340	6,580	6,290	6,530	190,500	1,632.50
2023-06-05	6,360	6,390	6,210	6,340	152,100	1,585
2023-06-02	6,280	6,370	6,080	6,300	195,900	1,575
2023-06-01	6,060	6,280	6,010	6,190	178,000	1,547.50
2023-05-31	6,290	6,320	6,150	6,160	209,600	1,540
2023-05-30	6,280	6,430	6,180	6,390	285,700	1,597.50
2023-05-29	6,330	6,570	6,280	6,380	446,300	1,595
2023-05-26	6,010	6,100	5,910	6,030	358,600	1,507.50
2023-05-25	5,730	5,960	5,660	5,960	342,100	1,490
2023-05-24	5,600	5,760	5,540	5,650	241,500	1,412.50
2023-05-23	5,670	5,950	5,640	5,730	513,100	1,432.50
2023-05-22	5,290	5,700	5,280	5,560	397,000	1,390
2023-05-19	5,250	5,400	5,160	5,190	234,100	1,297.50
2023-05-18	4,945	5,140	4,940	5,100	237,600	1,275
2023-05-17	4,875	4,950	4,770	4,840	211,300	1,210
2023-05-16	4,655	4,920	4,560	4,910	410,000	1,227.50
2023-05-15	4,320	4,350	4,275	4,310	94,100	1,077.50
2023-05-12	4,435	4,435	4,275	4,305	95,200	1,076.25
2023-05-11	4,460	4,500	4,440	4,475	36,500	1,118.75
2023-05-10	4,505	4,525	4,450	4,475	39,900	1,118.75
2023-05-09	4,385	4,520	4,385	4,505	98,300	1,126.25
2023-05-08	4,260	4,405	4,260	4,380	110,700	1,095
2023-05-02	4,185	4,260	4,170	4,250	119,800	1,062.50
2023-05-01	4,210	4,250	4,155	4,175	80,500	1,043.75
2023-04-28	4,100	4,210	4,020	4,190	170,500	1,047.50
2023-04-27	4,200	4,240	4,010	4,050	495,300	1,012.50
2023-04-26	3,795	3,795	3,725	3,750	72,900	937.50
2023-04-25	3,900	3,900	3,840	3,855	37,800	963.75
2023-04-24	3,905	3,915	3,870	3,870	29,900	967.50
2023-04-21	3,870	3,955	3,845	3,915	43,900	978.75
2023-04-20	3,880	3,950	3,860	3,915	39,500	978.75
2023-04-19	3,890	3,950	3,875	3,905	32,900	976.25
2023-04-18	3,880	3,920	3,880	3,900	23,200	975
2023-04-17	3,910	3,930	3,870	3,880	25,400	970
2023-04-14	3,970	3,970	3,905	3,910	31,700	977.50
2023-04-13	3,910	3,945	3,860	3,925	51,500	981.25
2023-04-12	3,920	3,955	3,895	3,910	28,700	977.50
2023-04-11	3,890	3,950	3,875	3,940	33,600	985
2023-04-10	3,860	3,880	3,810	3,845	39,400	961.25
2023-04-07	3,865	3,905	3,840	3,840	50,000	960
2023-04-06	3,900	3,900	3,840	3,840	72,200	960
2023-04-05	4,020	4,025	3,965	3,965	51,700	991.25
2023-04-04	4,155	4,155	4,070	4,075	30,300	1,018.75
2023-04-03	4,200	4,200	4,125	4,155	38,400	1,038.75
2023-03-31	4,190	4,205	4,095	4,155	50,200	1,038.75
2023-03-30	4,190	4,205	4,115	4,165	42,800	1,041.25
2023-03-29	4,120	4,175	4,120	4,170	34,400	1,042.50
2023-03-28	4,150	4,180	4,095	4,110	48,700	1,027.50
2023-03-27	4,195	4,195	4,095	4,155	39,100	1,038.75
2023-03-24	4,190	4,215	4,140	4,140	45,000	1,035
2023-03-23	4,075	4,185	4,065	4,180	36,400	1,045
2023-03-22	4,010	4,140	4,010	4,125	45,300	1,031.25
2023-03-20	3,940	3,995	3,920	3,950	43,000	987.50
2023-03-17	3,955	3,995	3,860	3,910	124,500	977.50
2023-03-16	3,920	3,970	3,870	3,915	78,800	978.75
2023-03-15	4,015	4,055	3,970	4,030	96,100	1,007.50
2023-03-14	4,050	4,050	3,915	3,945	82,000	986.25
2023-03-13	4,215	4,250	4,125	4,160	80,200	1,040
2023-03-10	4,295	4,335	4,255	4,265	59,600	1,066.25
2023-03-09	4,420	4,450	4,360	4,365	31,400	1,091.25
2023-03-08	4,380	4,430	4,350	4,385	29,000	1,096.25
2023-03-07	4,440	4,440	4,380	4,400	33,900	1,100
2023-03-06	4,520	4,535	4,440	4,450	34,200	1,112.50
2023-03-03	4,405	4,455	4,405	4,455	29,000	1,113.75
2023-03-02	4,545	4,545	4,385	4,390	42,400	1,097.50
2023-03-01	4,500	4,590	4,490	4,545	41,100	1,136.25
2023-02-28	4,465	4,515	4,435	4,485	79,000	1,121.25
2023-02-27	4,390	4,500	4,365	4,450	49,400	1,112.50
2023-02-24	4,345	4,475	4,330	4,440	65,400	1,110
2023-02-22	4,195	4,320	4,190	4,295	52,200	1,073.75
2023-02-21	4,310	4,340	4,260	4,265	72,600	1,066.25
2023-02-20	4,410	4,415	4,320	4,375	59,700	1,093.75
2023-02-17	4,575	4,595	4,460	4,465	56,500	1,116.25
2023-02-16	4,570	4,650	4,525	4,645	41,500	1,161.25
2023-02-15	4,880	4,960	4,555	4,570	140,800	1,142.50
2023-02-14	4,755	4,815	4,755	4,785	47,300	1,196.25
2023-02-13	4,695	4,845	4,680	4,750	44,800	1,187.50
2023-02-10	4,720	4,730	4,650	4,715	21,400	1,178.75
2023-02-09	4,660	4,730	4,645	4,720	30,200	1,180
2023-02-08	4,700	4,700	4,610	4,650	28,500	1,162.50
2023-02-07	4,685	4,740	4,640	4,690	33,100	1,172.50
2023-02-06	4,680	4,720	4,645	4,660	33,500	1,165
2023-02-03	4,625	4,700	4,600	4,660	37,700	1,165
2023-02-02	4,735	4,775	4,665	4,670	44,200	1,167.50
2023-02-01	4,745	4,775	4,660	4,710	49,100	1,177.50
2023-01-31	4,700	4,760	4,670	4,700	50,900	1,175
2023-01-30	4,670	4,740	4,620	4,720	61,700	1,180
2023-01-27	4,660	4,685	4,605	4,665	50,300	1,166.25
2023-01-26	4,635	4,680	4,590	4,590	45,200	1,147.50
2023-01-25	4,585	4,685	4,550	4,655	55,200	1,163.75
2023-01-24	4,570	4,675	4,540	4,650	73,800	1,162.50
2023-01-23	4,350	4,545	4,350	4,470	56,000	1,117.50
2023-01-20	4,320	4,355	4,285	4,285	18,100	1,071.25
2023-01-19	4,350	4,375	4,315	4,330	26,900	1,082.50
2023-01-18	4,280	4,450	4,235	4,395	42,700	1,098.75
2023-01-17	4,180	4,305	4,160	4,250	36,100	1,062.50
2023-01-16	4,170	4,200	4,070	4,125	32,100	1,031.25
2023-01-13	4,250	4,370	4,230	4,235	46,100	1,058.75
2023-01-12	4,310	4,320	4,250	4,315	40,700	1,078.75
2023-01-11	4,230	4,320	4,200	4,305	42,600	1,076.25
2023-01-10	4,025	4,160	3,980	4,160	48,900	1,040
2023-01-06	3,815	3,970	3,810	3,955	39,100	988.75
2023-01-05	3,870	3,955	3,850	3,870	54,400	967.50
2023-01-04	3,995	3,995	3,870	3,870	100,800	967.50

分割・併合履歴： [2024-03-28]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31